MRCI's End of Day Prices

Daily Futures Price Listing Mon April 30, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120430	1490.25	1503.75	1480.25	1503.00	+6.25	62,414	25,571	-16,996
Jul12	120430	1490.25	1507.00	1450.50	1505.50	+12.00	144,143	323,894	+1,543
Aug12	120430	1466.00	1483.75	1460.00	1483.75	+17.00	9,732	33,929	+1,622
Sep12	120430	1410.00	1425.50	1403.25	1424.50	+14.50	2,686	16,149	+185
Nov12	120430	1360.50	1382.00	1355.75	1381.00	+19.00	49,012	228,462	-184
Jan13	120430	1354.50	1374.75	1351.50	1374.25	+17.00	4,541	46,884	+186
Mar13	120430	1336.50	1353.50	1334.25	1353.50	+14.50	5,506	60,528	+32
May13	120430	1322.50	1336.25	1317.50	1336.25	+13.75	2,761	24,610	+377
Jul13	120430	1318.50	1335.00	1317.50	1334.50	+14.00	1,608	27,619	+330
Aug13	120430	1305.25	1305.25	1291.75	1305.25	+13.50	4	150	-4
Sep13	120430	1273.00	1273.00	1261.00	1273.00	+12.00	0	228	+0
Nov13	120430	1235.50	1244.00	1228.00	1244.00	+12.00	238	12,066	+36
Jan14	120430	1249.00	1249.00	1237.00	1249.00	+12.00	0	158	+0
Mar14	120430	1248.75	1248.75	1236.75	1248.75	+12.00	0	3	+0
Total Volume and Open Interest							282,645	800,781	-12,873
Soybean Meal(CBOT)
May12	120430	427.00	435.00	424.20	434.30	+6.90	28,446	16,579	-7,198
Jul12	120430	427.30	436.50	425.80	435.50	+7.10	57,574	138,736	+1,656
Aug12	120430	417.90	428.20	416.60	427.80	+9.80	2,249	15,967	+49
Sep12	120430	397.90	407.10	396.80	406.90	+9.30	1,427	12,270	-113
Oct12	120430	373.60	384.00	372.00	384.00	+10.10	1,013	7,812	+33
Dec12	120430	370.70	382.40	369.30	381.50	+10.10	8,012	41,653	+9
Jan13	120430	366.00	374.60	366.00	374.30	+9.30	433	4,806	+33
Mar13	120430	356.00	363.70	354.40	363.70	+8.40	1,033	7,461	-385
May13	120430	346.60	355.10	346.30	355.10	+8.20	641	5,393	+53
Jul13	120430	345.70	354.30	345.60	354.30	+8.40	110	4,735	-20
Total Volume and Open Interest							101,008	260,098	-5,872
Soybean Oil(CBOT)
May12	120430	55.13	55.28	54.39	54.66	-0.52	41,931	16,303	-6,206
Jul12	120430	55.47	55.66	54.78	55.05	-0.48	89,509	195,016	-1,885
Aug12	120430	55.68	55.85	54.98	55.23	-0.48	13,384	25,005	+2,529
Sep12	120430	55.92	56.00	55.16	55.41	-0.47	11,012	18,042	+1,055
Oct12	120430	55.98	56.13	55.28	55.50	-0.46	1,420	10,051	-9
Dec12	120430	56.22	56.41	55.55	55.80	-0.46	11,879	74,218	-605
Jan13	120430	56.04	56.46	55.79	56.03	-0.43	277	3,281	+82
Mar13	120430	56.69	56.80	56.00	56.26	-0.41	1,000	13,853	-12
May13	120430	56.63	56.63	56.06	56.36	-0.38	800	5,133	-95
Jul13	120430	56.67	56.79	56.11	56.40	-0.39	50	4,876	-6
Total Volume and Open Interest							171,316	371,749	-5,151
Canola(WCE)
May12	120430	647.9	649.7	645.9	649.7	+2.4	2,687	4,148	-1,477
Jul12	120430	634.8	640.0	634.8	637.7	-1.1	9,306	97,050	-60
Nov12	120430	576.5	583.5	576.5	582.7	+2.9	10,536	106,200	+2,850
Jan13	120430	583.2	586.6	582.7	586.6	+2.9	2,739	17,168	+418
Mar13	120430	587.8	590.7	586.7	590.7	+2.5	1,550	8,157	+684
Total Volume and Open Interest							27,827	239,042	+2,883
Corn(CBOT)
May12	120430	652.25	662.00	644.00	660.25	+7.25	104,596	54,841	-31,007
Jul12	120430	625.00	635.00	620.50	634.25	+8.75	183,958	545,272	+10,977
Sep12	120430	552.25	562.25	550.25	560.75	+9.75	30,763	187,419	-233
Dec12	120430	537.75	544.75	534.50	543.25	+4.50	56,830	372,683	+2,453
Mar13	120430	549.25	556.00	546.00	554.75	+4.50	5,404	54,512	+402
May13	120430	557.50	564.25	554.75	563.00	+4.25	1,428	11,225	+535
Jul13	120430	566.25	571.50	562.50	570.25	+0.75	3,774	16,140	+1,375
Sep13	120430	550.00	550.50	545.25	550.00	+4.75	2	1,545	+0
Dec13	120430	539.00	544.75	536.50	543.50	+4.25	317	30,126	+144
Mar14	120430	548.50	554.50	548.50	554.50	+4.25	0	563	+0
Total Volume and Open Interest							387,114	1,278,177	-15,338
Wheat(CBOT)
May12	120430	645.00	649.75	633.75	647.75	+5.50	19,816	15,126	-8,351
Jul12	120430	648.00	655.50	640.25	654.50	+4.50	52,948	236,560	+3,439
Sep12	120430	660.50	668.00	652.25	666.50	+3.75	12,276	66,978	-556
Dec12	120430	682.00	689.75	673.00	688.00	+3.75	10,979	96,016	+172
Mar13	120430	700.75	706.25	690.00	705.25	+5.00	979	11,948	-84
May13	120430	699.25	714.75	699.25	711.00	+2.50	378	5,305	+114
Total Volume and Open Interest							98,423	443,462	-4,925
Wheat(KCBT)
May12	120430	648.00	650.00	635.00	649.25	+2.75	8,876	7,210	-2,912
Jul12	120430	657.75	663.00	647.00	662.00	+3.00	12,896	76,601	-11
Sep12	120430	676.00	678.00	663.25	678.00	+3.25	1,795	22,117	+491
Dec12	120430	699.50	702.25	687.00	701.25	+2.75	1,826	23,675	-100
Mar13	120430	714.00	716.75	701.25	716.25	+3.25	174	5,000	+55
May13	120430	710.00	724.75	710.00	724.75	+3.75	33	3,093	+21
Total Volume and Open Interest							25,646	138,686	-2,439
Wheat(MGE)
May12	120430	767.00	779.25	766.75	778.25	+4.25	1,298	1,198	-727
Jul12	120430	778.75	786.50	770.00	783.50	+4.75	2,833	17,028	-30
Sep12	120430	778.00	785.00	770.00	782.75	+4.25	1,240	10,778	+26
Dec12	120430	780.00	786.00	771.25	785.00	+4.25	713	8,711	+76
Mar13	120430	779.75	790.00	777.00	790.00	+4.50	221	986	-6
Total Volume and Open Interest							6,305	38,779	-661
Oats(CBOT)
May12	120430	336.25	336.75	328.50	336.75	+1.00	165	521	-300
Jul12	120430	340.00	346.00	335.00	345.50	+3.75	294	7,090	+46
Sep12	120430	346.50	348.00	340.00	348.00	+3.25	1	364	+1
Dec12	120430	351.00	352.00	345.00	352.00	+2.50	26	2,737	+11
Total Volume and Open Interest							490	10,720	-242
Rough Rice(CBOT)
May12	120430	14.90	15.05	14.84	14.86	-0.12	2,008	2,088	-924
Jul12	120430	15.18	15.33	15.10	15.13	-0.12	2,707	10,647	+1,020
Sep12	120430	15.38	15.47	15.34	15.36	-0.10	190	2,549	+43
Nov12	120430	15.65	15.65	15.61	15.61	-0.09	6	225	+5
Total Volume and Open Interest							4,911	15,580	+144
Live Cattle(CME)
Apr12	120430	118.730	119.200	117.600	118.750	+0.300	1,489	1,586	-1,121
Jun12	120430	113.000	114.330	112.300	114.150	+1.300	30,959	149,661	-2,101
Aug12	120430	115.635	116.350	114.950	116.200	+0.650	15,735	92,269	+1,076
Oct12	120430	120.885	121.550	120.050	121.150	+0.420	13,307	64,194	+1,068
Dec12	120430	123.700	124.250	122.680	124.050	+0.600	7,894	31,133	-1,046
Feb13	120430	126.450	126.450	124.750	126.400	+0.850	1,075	8,739	-98
Total Volume and Open Interest							70,760	351,938	-2,151
Feeder Cattle(CME)
May12	120430	148.785	150.550	148.250	149.825	+1.040	2,780	10,401	-446
Aug12	120430	152.250	154.130	151.550	153.735	+1.660	3,313	19,343	+304
Sep12	120430	153.450	155.235	152.900	154.880	+1.680	1,086	5,140	+367
Oct12	120430	154.650	156.150	153.900	156.150	+1.665	518	3,134	+265
Nov12	120430	156.000	157.685	155.285	157.500	+1.515	225	1,587	+64
Jan13	120430	155.300	157.700	155.300	157.650	+2.250	109	1,262	+61
Mar13	120430	156.950	157.000	155.900	157.000	unch	7	62	+5
Total Volume and Open Interest							8,038	40,929	-457
Lean Hogs(CME)
May12	120430	85.135	85.135	83.385	83.680	-1.820	481	3,218	-32
Jun12	120430	86.385	86.550	85.700	85.930	-0.670	17,358	105,325	+485
Jul12	120430	87.285	87.285	86.150	86.250	-1.285	4,474	29,489	-95
Aug12	120430	87.830	88.035	87.150	87.600	-0.400	4,438	35,385	+591
Oct12	120430	80.400	80.750	79.785	80.400	+0.050	4,906	44,704	-452
Dec12	120430	78.150	78.500	77.600	78.200	+0.050	2,936	31,310	+439
Feb13	120430	79.900	80.000	79.250	79.900	unch	1,269	11,102	+103
Apr13	120430	80.900	81.725	80.900	81.650	+0.150	1,117	6,622	-12
Total Volume and Open Interest							37,060	270,288	+1,078
Class III Milk(CME)
Apr12	120430	15.74	15.75	15.73	15.73	unch	7	4,366	-3
May12	120430	14.89	14.94	14.84	14.94	+0.06	164	4,868	+31
Jun12	120430	14.30	14.30	14.10	14.27	+0.07	270	4,476	+49
Jul12	120430	14.75	14.80	14.65	14.74	+0.04	134	3,117	-1
Aug12	120430	15.43	15.43	15.32	15.38	+0.03	67	2,982	+12
Total Volume and Open Interest							824	29,816	+150
Cocoa(ICE)
May12	120430	2370	2383	2242	2263	-101	11	789	+0
Jul12	120430	2309	2333	2146	2219	-90	7,137	81,944	-498
Sep12	120430	2309	2345	2165	2237	-85	2,043	31,901	+560
Dec12	120430	2329	2348	2174	2243	-83	634	21,597	+29
Mar13	120430	2333	2348	2182	2248	-79	876	28,356	-36
May13	120430	2341	2350	2200	2259	-76	74	7,213	+31
Jul13	120430	2348	2348	2243	2269	-73	2	1,942	-2
Total Volume and Open Interest							10,777	177,612	+84
Coffee "C"(ICE)
May12	120430	175.40	178.60	174.75	177.95	+2.95	95	259	-87
Jul12	120430	176.40	179.90	175.65	179.55	+3.05	8,148	78,631	-207
Sep12	120430	178.50	182.15	178.00	181.80	+3.10	4,757	33,273	-1,252
Dec12	120430	181.90	185.65	181.50	185.35	+3.30	1,015	20,891	-14
Mar13	120430	185.60	189.25	185.60	189.00	+3.30	484	6,786	-216
May13	120430	191.15	191.40	191.15	191.40	+3.20	319	3,469	+182
Total Volume and Open Interest							14,869	146,211	-1,584
Orange Juice(ICE)
May12	120430	145.00	145.25	137.80	140.85	-6.95	328	2,111	-298
Jul12	120430	148.50	148.50	138.00	141.85	-6.15	733	12,232	+293
Sep12	120430	147.85	147.85	138.75	141.55	-6.25	53	1,706	+20
Nov12	120430	147.25	147.25	139.35	141.75	-5.45	40	3,476	+27
Jan13	120430	140.00	141.90	139.50	141.90	-5.40	13	502	+4
Mar13	120430	142.70	142.70	142.70	142.70	-5.20	7	590	+7
Total Volume and Open Interest							1,174	20,621	+53
Sugar #11(ICE)
May12	120430	21.28	21.43	21.17	21.17	-0.05	27,300	24,723	-12,630
Jul12	120430	21.29	21.45	20.96	21.12	-0.09	77,907	318,988	+6,506
Oct12	120430	21.67	21.87	21.41	21.53	-0.10	21,770	157,030	+578
Mar13	120430	22.60	22.75	22.27	22.37	-0.15	12,568	111,139	-311
May13	120430	22.57	22.72	22.25	22.31	-0.20	3,079	26,165	+791
Jul13	120430	22.45	22.67	22.22	22.27	-0.18	2,836	23,219	+1,165
Oct13	120430	22.65	22.73	22.34	22.37	-0.16	1,339	23,120	-65
Mar14	120430	22.89	22.97	22.60	22.60	-0.17	673	18,649	+305
Total Volume and Open Interest							147,945	715,067	-3,574
London Cocoa(LCE)
May12	120430	1518	1526	1441	1472	-43	2,921	31,532	-300
Jul12	120430	1532	1546	1457	1493	-38	6,734	64,357	-646
Sep12	120430	1520	1529	1445	1480	-39	3,207	26,805	+174
Dec12	120430	1503	1513	1430	1467	-38	1,673	28,666	-336
Mar13	120430	1476	1486	1409	1445	-32	2,408	32,560	-52
May13	120430	1476	1481	1414	1445	-29	522	9,534	-58
Jul13	120430	1479	1483	1423	1448	-29	5	4,393	+0
Total Volume and Open Interest							17,530	202,575	-1,218
London Sugar(LCE)
Aug12	120430	577.60	581.50	573.90	574.60	-2.20	2,623	30,666	+592
Oct12	120430	572.10	574.80	566.50	567.40	-3.40	690	11,869	+242
Dec12	120430	579.50	579.50	572.90	573.70	-3.10	303	4,847	+87
Mar13	120430	584.30	586.40	579.00	579.90	-3.70	394	6,290	+70
May13	120430	590.00	590.00	583.30	583.30	-4.50	22	700	+38
Total Volume and Open Interest							4,103	55,055	+1,086
Cotton(ICE)
May12	120430	87.37	87.37	85.11	87.25	-1.98	50	204	-47
Jul12	120430	91.23	91.65	87.87	89.40	-1.83	9,579	101,899	-141
Oct12	120430	90.00	90.00	89.08	89.08	-1.57	0	94	+0
Dec12	120430	87.94	88.35	85.40	86.96	-0.94	3,553	72,067	+514
Mar13	120430	89.00	89.00	87.00	87.93	-0.90	126	4,380	+62
May13	120430	87.71	88.51	87.57	88.51	-0.60	4	777	+1
Total Volume and Open Interest							13,316	183,200	+392
Lumber(CME)
May12	120430	286.0	287.2	281.0	284.9	+2.2	332	1,102	-130
Jul12	120430	286.7	286.8	279.5	281.9	-2.8	500	4,920	+18
Sep12	120430	292.0	292.8	286.3	289.5	-1.7	159	1,913	+38
Nov12	120430	289.1	290.1	284.0	288.0	unch	115	778	+44
Total Volume and Open Interest							1,167	8,886	+29
Crude Oil(NYM)
Jun12	120430	104.93	105.16	103.88	104.87	-0.06	192,832	281,542	-6,314
Jul12	120430	105.28	105.54	104.29	105.26	-0.06	46,723	166,196	+696
Aug12	120430	105.55	105.77	104.63	105.55	-0.09	23,922	98,597	-2,457
Sep12	120430	105.65	105.97	104.87	105.71	-0.13	17,016	99,247	+545
Oct12	120430	105.78	105.93	105.01	105.79	-0.16	7,963	48,831	+491
Nov12	120430	106.12	106.12	105.24	105.86	-0.18	6,329	40,039	-381
Dec12	120430	106.01	106.21	105.22	105.93	-0.18	39,341	183,905	-441
Jan13	120430	106.20	106.20	105.30	105.97	-0.19	2,844	47,158	+355
Feb13	120430	105.76	105.89	105.76	105.89	-0.19	5,789	25,253	+1,610
Mar13	120430	105.24	105.77	105.24	105.69	-0.19	3,696	32,684	-771
Apr13	120430	104.95	105.39	104.95	105.39	-0.17	1,521	16,893	+169
May13	120430	105.01	105.01	104.64	105.01	-0.15	1,782	14,726	+239
Jun13	120430	104.90	104.90	104.08	104.64	-0.12	7,925	70,881	+172
Jul13	120430	104.19	104.19	103.82	104.19	-0.10	1,022	14,473	+629
Aug13	120430	103.77	103.77	103.42	103.77	-0.07	268	9,741	+129
Sep13	120430	103.37	103.37	103.05	103.37	-0.05	926	23,100	+425
Total Volume and Open Interest							417,413	1,564,195	+5,517
e-miNY Crude Oil(NYM)
Apr12	120319	107.225	108.250	106.550	108.100	+1.050	4,985	1,103	-412
May12	120419	102.750	103.200	101.700	102.275	-0.400	6,231	1,427	-119
Jun12	120430	104.925	105.150	103.875	104.875	-0.050	4,857	2,133	-34
Jul12	120430	105.175	105.525	104.325	105.250	-0.075	72	222	+8
Aug12	120430	105.750	105.750	104.925	105.550	-0.100	14	75	+0
Sep12	120430	105.500	105.700	105.425	105.700	-0.150	3	34	-2
Oct12	120430	105.375	105.800	105.375	105.800	-0.150	0	20	+0
Nov12	120430	105.850	105.850	105.850	105.850	-0.200	0	2	+0
Dec12	120430	105.925	105.925	105.825	105.925	-0.175	0	242	+0
Jan13	120430	105.975	105.975	105.975	105.975	-0.175	0	6	+0
Total Volume and Open Interest							4,968	2,914	-22
Heating Oil(NYM)
May12	120430	317.93	318.80	316.40	318.34	+0.27	23,597	17,251	-5,003
Jun12	120430	318.48	319.22	316.58	318.42	+0.07	69,291	107,009	+854
Jul12	120430	318.04	319.33	316.82	318.61	+0.07	19,447	47,923	-1,152
Aug12	120430	318.63	319.55	317.12	318.82	+0.07	14,533	33,826	+595
Sep12	120430	319.09	319.77	317.61	319.14	+0.07	13,071	25,737	-249
Oct12	120430	318.93	319.57	318.58	319.52	+0.13	3,966	11,617	-53
Nov12	120430	319.51	320.24	318.82	320.05	+0.23	1,703	6,632	+188
Dec12	120430	319.71	320.97	318.94	320.42	+0.30	14,828	44,627	+501
Jan13	120430	319.90	320.81	319.90	320.62	+0.38	641	7,103	+158
Feb13	120430	319.35	320.25	319.30	320.11	+0.48	347	1,932	+49
Mar13	120430	318.15	319.00	318.04	318.82	+0.57	619	3,696	+229
Apr13	120430	316.55	317.12	316.55	317.12	+0.67	689	2,330	+277
Total Volume and Open Interest							162,732	309,683	-3,606
Gasoline(NYMEX)
May12	120430	320.57	321.03	316.88	318.44	-2.18	29,937	15,598	-3,234
Jun12	120430	314.29	314.46	310.55	312.46	-1.99	63,141	109,468	-1,417
Jul12	120430	309.17	309.36	306.52	308.42	-1.25	31,757	56,569	-5,157
Aug12	120430	304.80	305.45	302.89	304.60	-0.88	18,858	37,642	-1,790
Sep12	120430	300.45	301.72	299.27	300.88	-0.60	13,159	28,150	-2,248
Oct12	120430	285.84	287.25	284.93	286.48	-0.45	5,645	21,148	+154
Nov12	120430	282.69	283.66	281.51	282.94	-0.30	3,658	7,623	-408
Dec12	120430	280.98	281.91	279.70	281.16	-0.18	5,078	25,308	+1,164
Jan13	120430	280.68	280.68	280.68	280.68	-0.05	492	5,867	+76
Feb13	120430	281.39	281.39	280.96	281.39	-0.04	293	3,340	-62
Total Volume and Open Interest							172,547	324,028	-12,865
e-miNY RBOB Gasoline(NYM)
Jun12	120430	312.50	312.50	312.46	312.50	-2.00
Jul12	120430	308.40	308.42	308.40	308.40	-1.30
Aug12	120430	304.60	304.60	304.60	304.60	-0.90
Sep12	120430	300.90	300.90	300.88	300.90	-0.60
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Jun12	120430	2.190	2.320	2.150	2.285	+0.099	231,788	234,402	-6,218
Jul12	120430	2.304	2.427	2.258	2.394	+0.095	77,168	244,875	-1,144
Aug12	120430	2.377	2.491	2.332	2.462	+0.087	34,911	88,862	-773
Sep12	120430	2.420	2.537	2.379	2.509	+0.087	32,486	115,888	-138
Oct12	120430	2.515	2.628	2.473	2.600	+0.085	44,701	138,892	-2,924
Nov12	120430	2.759	2.875	2.736	2.852	+0.077	19,255	57,382	+880
Dec12	120430	3.120	3.206	3.073	3.182	+0.073	15,381	61,687	+595
Jan13	120430	3.272	3.360	3.235	3.337	+0.067	21,352	76,023	+512
Feb13	120430	3.247	3.372	3.247	3.349	+0.063	4,720	19,709	+431
Mar13	120430	3.238	3.350	3.231	3.326	+0.060	7,232	31,145	-436
Apr13	120430	3.234	3.324	3.213	3.303	+0.058	8,992	44,531	-881
May13	120430	3.288	3.365	3.257	3.342	+0.055	1,129	13,578	-86
Jun13	120430	3.339	3.415	3.309	3.392	+0.053	855	4,915	+97
Jul13	120430	3.387	3.469	3.360	3.448	+0.052	511	5,666	-28
Aug13	120430	3.391	3.488	3.388	3.469	+0.052	314	6,095	+69
Sep13	120430	3.410	3.493	3.388	3.472	+0.052	779	6,237	+229
Total Volume and Open Interest							505,610	1,257,441	-17,498
Brent Crude Oil(ICE)
Jun12	120430	119.70	119.79	118.73	119.47	-0.36	237,084	249,677	-11,092
Jul12	120430	119.15	119.37	118.46	119.17	-0.23	152,524	185,471	+11,678
Aug12	120430	118.68	119.02	118.11	118.80	-0.16	73,280	110,903	+744
Sep12	120430	118.18	118.53	117.65	118.32	-0.10	39,610	92,384	-1,088
Oct12	120430	117.64	117.94	117.06	117.73	-0.06	22,025	81,024	+167
Nov12	120430	117.10	117.40	116.63	117.23	-0.02	15,073	48,315	+2,068
Dec12	120430	116.31	116.91	116.03	116.72	+0.02	56,181	122,891	+2,565
Jan13	120430	116.05	116.24	115.64	116.23	+0.06	4,934	21,079	+730
Feb13	120430	115.36	115.72	115.20	115.72	+0.08	3,895	12,892	+652
Mar13	120430	114.96	115.23	114.96	115.23	+0.10	4,943	14,694	+669
Apr13	120430	114.69	114.69	114.69	114.69	+0.11	1,645	8,544	+332
May13	120430	114.08	114.08	114.08	114.08	+0.13	2,137	9,440	+87
Jun13	120430	113.15	113.58	112.85	113.46	+0.14	9,169	38,369	+962
Jul13	120430	112.87	112.87	112.87	112.87	+0.15	570	6,884	-297
Total Volume and Open Interest							647,385	1,238,015	+10,252
Gas Oil(ICE)
May12	120430	1009.50	1013.75	1006.25	1007.25	-1.25	68,075	95,528	-5,463
Jun12	120430	1005.50	1009.75	1002.25	1003.00	-1.00	124,145	110,692	-1,515
Jul12	120430	1003.50	1007.00	999.75	1000.75	-0.50	53,718	52,981	-6,543
Aug12	120430	1003.50	1006.00	999.00	999.75	-0.25	29,393	42,513	+632
Sep12	120430	1002.00	1004.75	998.50	999.25	unch	27,130	40,995	+323
Oct12	120430	998.75	1002.75	998.00	998.00	+0.25	5,758	17,463	+407
Nov12	120430	997.00	998.25	996.50	996.50	+0.50	4,830	15,360	+387
Dec12	120430	995.50	1000.00	993.75	994.50	+0.50	31,029	52,426	+2,147
Jan13	120430	995.00	997.00	992.75	992.75	+0.50	2,600	20,021	+996
Feb13	120430	990.00	990.00	990.00	990.00	+0.50	1,915	10,158	+715
Total Volume and Open Interest							357,052	540,126	-6,157
Ethanol(CBOT)
Apr12	120404	2.280	2.280	2.260	2.266	-0.015	38	185	-5
May12	120430	2.195	2.237	2.195	2.228	+0.031	215	281	-68
Jun12	120430	2.211	2.247	2.211	2.241	+0.028	257	1,073	-73
Jul12	120430	2.218	2.250	2.218	2.246	+0.027	377	1,632	+69
Aug12	120430	2.190	2.227	2.190	2.219	+0.026	170	2,290	+94
Sep12	120430	2.119	2.134	2.113	2.132	+0.021	57	1,284	+0
Oct12	120430	2.052	2.074	2.049	2.069	+0.015	68	1,381	+14
Nov12	120430	2.024	2.047	2.022	2.042	+0.013	106	1,491	+15
Total Volume and Open Interest							1,702	11,749	+171
WTI Crude Oil(ICE)
Jun12	120430	104.81	105.17	103.88	104.87	-0.06	43,588	72,688	-214
Jul12	120430	105.30	105.56	104.31	105.26	-0.06	14,241	45,431	+735
Aug12	120430	105.70	105.78	104.64	105.55	-0.09	8,424	27,622	-82
Sep12	120430	105.86	105.86	104.90	105.71	-0.13	5,039	30,665	-65
Oct12	120430	105.97	106.02	105.08	105.79	-0.16	3,662	15,761	-112
Nov12	120430	105.56	105.88	105.29	105.86	-0.18	2,558	11,487	+313
Dec12	120430	106.09	106.21	105.24	105.93	-0.18	8,965	80,000	+1,414
Jan13	120430	105.97	105.97	105.97	105.97	-0.19	1,011	9,092	+258
Feb13	120430	105.89	105.89	105.89	105.89	-0.19	1,220	6,347	+782
Mar13	120430	105.69	105.69	105.69	105.69	-0.19	342	4,587	+15
Apr13	120430	105.39	105.39	105.39	105.39	-0.17	143	1,665	+18
May13	120430	105.01	105.01	105.01	105.01	-0.15	92	1,621	+14
Jun13	120430	104.30	104.64	104.30	104.64	-0.12	449	18,371	+150
Jul13	120430	104.19	104.19	104.19	104.19	-0.10	54	1,333	-18
Aug13	120430	103.77	103.77	103.77	103.77	-0.07	17	2,288	+1
Sep13	120430	103.37	103.37	103.37	103.37	-0.05	15	5,900	+1
Total Volume and Open Interest							94,298	449,664	+2,861
US Dollar Index(ICE)
Jun12	120430	78.835	78.960	78.685	78.848	+0.090	17,256	43,512	+892
Sep12	120430	79.220	79.235	79.025	79.223	+0.095	75	922	+56
Dec12	120430	79.360	79.652	79.360	79.652	+0.095
Total Volume and Open Interest							17,331	44,434	+948
Australian Dollar(CME)
Jun12	120430	104.02	104.17	103.52	103.68	-0.48	117,466	148,978	+2,387
Sep12	120430	103.05	103.25	102.70	102.77	-0.48	137	553	+99
Dec12	120430	101.95	102.41	101.95	101.95	-0.46	0	14	+0
Total Volume and Open Interest							117,603	149,547	+2,486
British Pound(CME)
Jun12	120430	162.66	162.98	162.17	162.29	-0.35	96,562	181,332	+3,004
Sep12	120430	162.48	162.76	162.16	162.19	-0.35	99	186	+2
Dec12	120430	162.08	162.43	162.08	162.08	-0.35	0	44	+0
Total Volume and Open Interest							96,661	181,564	+3,006
Canadian Dollar(CME)
Jun12	120430	101.87	101.90	100.95	101.17	-0.67	87,840	146,483	+7,948
Sep12	120430	101.60	101.60	100.74	100.94	-0.66	216	2,723	-60
Dec12	120430	101.25	101.33	100.50	100.67	-0.66	5	4,202	-1
Mar13	120430	100.55	101.01	100.38	100.38	-0.63	13	210	+2
Total Volume and Open Interest							88,079	153,884	+7,892
Japanese Yen(CME)
Jun12	120430	124.52	125.47	124.45	125.36	+0.91	94,005	139,445	-581
Sep12	120430	124.65	125.59	124.60	125.50	+0.90	51	441	+13
Dec12	120430	125.70	125.70	124.79	125.70	+0.91	0	100	+0
Total Volume and Open Interest							94,056	139,999	-568
Swiss Franc(CME)
Jun12	120430	110.34	110.48	109.99	110.27	-0.18	41,675	40,842	+636
Sep12	120430	110.44	110.61	110.44	110.44	-0.17	1	211	+1
Dec12	120430	110.61	110.81	110.61	110.61	-0.20	0	3	+0
Total Volume and Open Interest							41,676	41,058	+637
EuroFX(CME)
Jun12	120430	132.47	132.69	132.11	132.42	-0.20	225,954	283,008	-4,137
Sep12	120430	132.58	132.72	132.26	132.52	-0.20	479	1,294	+239
Dec12	120430	132.85	132.85	132.67	132.67	-0.18	37	155	+36
Total Volume and Open Interest							226,470	284,470	-3,862
Mexican Peso(CME)
May12	120430	765.8	769.8	765.8	765.8	-4.0
Jun12	120430	768.5	769.0	763.2	763.8	-4.0	28,846	160,850	-1,782
Total Volume and Open Interest							28,846	161,282	-1,782
Brazilian Real(CME)
May12	120430	529.10	530.30	528.60	529.10	-1.20	0	1,848	+0
Jun12	120430	525.55	525.65	520.80	521.95	-5.20	76	5,137	-14
Jul12	120430	519.30	523.90	518.70	519.30	-4.60
Aug12	120430	516.25	520.65	515.45	516.25	-4.40
Total Volume and Open Interest							76	20,553	-14
30-Year T-Bonds(CBOT)
Jun12	120430	142~210	143~020	142~130	142~280	+0~050	293,094	584,918	+11,953
Sep12	120430	142~060	142~070	141~290	142~040	+0~060	473	1,088	+279
Dec12	120430	142~100	142~100	142~090	142~090	+0~060	10	37	+8
Total Volume and Open Interest							293,577	586,043	+12,240
10-Year T-Notes(CBOT)
Jun12	120430	132~045	132~120	132~000	132~090	+0~040	1,118,473	1,855,399	+23,637
Sep12	120430	130~305	131~065	130~305	131~055	+0~045	2,219	16,616	+724
Dec12	120430	130~105	130~105	130~105	130~105	+0~045	0	1	+0
Total Volume and Open Interest							1,120,692	1,872,016	+24,361
5-Year T-Notes(CBOT)
Jun12	120430	123~099	123~107	123~093	123~102	+0~004	482,353	1,342,168	+27,298
Sep12	120430	123~054	123~054	123~048	123~054	+0~006	1,173	13,821	+1,002
Dec12	120430	122~078	122~078	122~072	122~078	+0~006
Total Volume and Open Interest							483,526	1,355,989	+28,300
2 Year T-Notes(CBOT)
Jun12	120430	110~033	110~036	110~033	110~035	+0~001	112,217	941,754	+26,245
Sep12	120430	110~020	110~020	110~020	110~020	+0~001	253	3,754	+10
Dec12	120430	109~086	109~086	109~086	109~086	+0~001
Total Volume and Open Interest							112,470	945,508	+26,255
Eurodollars(CME)
Jun12	120430	99.520	99.525	99.515	99.525	unch	92,759	989,415	-8,003
Sep12	120430	99.500	99.505	99.490	99.500	+0.005	123,985	897,779	+2,850
Dec12	120430	99.480	99.490	99.470	99.480	+0.005	133,949	978,068	-11,565
Mar13	120430	99.470	99.475	99.455	99.470	+0.010	113,687	713,859	+3,873
Jun13	120430	99.440	99.450	99.430	99.445	+0.010	112,147	664,822	+8,473
Sep13	120430	99.410	99.420	99.395	99.415	+0.015	108,175	654,426	+2,218
Dec13	120430	99.355	99.375	99.345	99.365	+0.015	137,721	642,165	+15,844
Mar14	120430	99.290	99.315	99.285	99.305	+0.015	171,590	598,010	+14,477
Jun14	120430	99.195	99.220	99.185	99.210	+0.015	116,243	460,393	-989
Sep14	120430	99.080	99.105	99.070	99.095	+0.020	99,683	383,709	-4,844
Dec14	120430	98.930	98.955	98.920	98.945	+0.020	90,856	334,411	-4,688
Mar15	120430	98.775	98.810	98.775	98.795	+0.020	77,912	252,189	+1,956
Jun15	120430	0.306	0.331	0.301	0.321	+0.020	55,447	263,815	+1,527
Sep15	120430	0.136	0.166	0.131	0.156	+0.020	41,641	186,339	-2,057
Dec15	120430	6.525	6.550	6.520	6.540	+0.020	34,394	176,385	-2,231
Mar16	120430	6.385	6.400	6.370	6.395	+0.020	27,201	101,207	+776
Jun16	120430	6.220	6.240	6.215	6.235	+0.020	14,597	104,480	+1,494
Sep16	120430	6.060	6.085	6.055	6.075	+0.020	12,535	82,311	+1,030
Total Volume and Open Interest							1,590,968	8,757,256	+22,946
30 Day Federal Funds(CBOT)
Apr12	120430	99.863	99.863	99.860	99.863	unch	2,420	44,805	+136
May12	120430	99.865	99.865	99.860	99.865	unch	1,290	52,972	-433
Jun12	120430	99.865	99.865	99.860	99.865	unch	1,662	37,890	-132
Jul12	120430	99.855	99.860	99.850	99.855	unch	836	43,532	-406
Aug12	120430	99.850	99.855	99.850	99.855	unch	311	34,255	-121
Sep12	120430	99.850	99.855	99.850	99.850	unch	197	29,935	+33
Total Volume and Open Interest							20,269	526,618	+3,421
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120430	99.673	99.673	99.673	99.673	unch	0	258	+0
Sep12	120430	99.673	99.673	99.673	99.673	unch
Dec12	120430	99.675	99.675	99.675	99.675	unch
Mar13	120430	99.675	99.675	99.675	99.675	unch
Jun13	120430	99.665	99.665	99.665	99.665	unch
Sep13	120430	99.665	99.665	99.665	99.665	unch
Dec13	120430	99.655	99.655	99.655	99.655	unch
Mar14	120430	99.655	99.655	99.655	99.655	unch
Jun14	120430	99.515	99.515	99.515	99.515	unch
Sep14	120430	99.375	99.375	99.375	99.375	unch
Total Volume and Open Interest							0	258	+0
3-Mth Euro-Yen(SGX)
Jun12	120430	99.67	99.67	99.67	99.67	unch	0	2,547	+0
Sep12	120430	99.67	99.67	99.67	99.67	unch	0	797	+0
Dec12	120430	99.68	99.68	99.68	99.68	unch	0	519	+0
Mar13	120430	99.68	99.68	99.68	99.68	unch	0	181	+0
Jun13	120430	99.67	99.67	99.67	99.67	unch	0	217	+0
Sep13	120430	99.67	99.67	99.67	99.67	unch	0	325	+0
Dec13	120430	99.65	99.65	99.65	99.65	unch	0	564	+0
Mar14	120430	99.65	99.65	99.65	99.65	unch	0	75	+0
Total Volume and Open Interest							0	5,225	+0
Japanese Gov't Bonds(SGX)
Jun12	120427	142.96	143.17	142.76	143.15	+0.25	2,126	22,047	+251
Sep12	120427	142.69	142.69	142.69	142.69	+0.25	0	6	+0
Dec12	120427	141.56	141.56	141.56	141.56	+0.25	0	4	+0
Total Volume and Open Interest							2,126	22,057	+251
Euro-Bund(EUREX)
Jun12	120430	140.70	141.21	140.59	141.09	+0.39	800,936	922,342	+18,933
Sep12	120430	139.36	139.83	139.30	139.75	+0.40	2,371	12,508	+1,596
Dec12	120430	139.59	139.59	139.59	139.59	+0.39	27	0	+0
Total Volume and Open Interest							803,334	934,850	+20,529
Euro-Bobl(EUREX)
Jun12	120430	125.06	125.35	125.02	125.30	+0.21	429,412	796,931	-1,206
Sep12	120430	125.53	125.53	125.53	125.53	+0.23	3,531	6,162	+3,528
Dec12	120430	125.25	125.25	125.25	125.25	+0.21
Total Volume and Open Interest							432,943	803,093	+2,322
3-Mth Euribor(EUREX)
Jun12	120430	99.405	99.405	99.405	99.405	+0.025	0	1,477	+0
Sep12	120430	99.445	99.445	99.445	99.445	+0.040	0	1,234	+0
Dec12	120430	99.430	99.440	99.430	99.435	+0.045	150	1,240	-99
Total Volume and Open Interest							471	5,909	+206
Long Gilt(LIFFE)
Jun12	120430	115~12	115~26	115~05	115~20	+0~05	98,085	305,597	+1,907
Sep12	120430	114~20	114~20	114~20	114~20	+0~05	0	24	+0
Total Volume and Open Interest							98,085	305,621	+1,907
3-Mth Short Sterling(LIFFE)
Jun12	120430	99.01	99.01	98.97	99.00	-0.01	76,857	242,353	-2,374
Sep12	120430	98.97	98.98	98.95	98.96	-0.02	70,006	294,820	+2,847
Dec12	120430	98.94	98.95	98.90	98.93	-0.03	87,070	258,515	+11,536
Mar13	120430	98.91	98.93	98.88	98.90	-0.05	100,672	239,623	-3,281
Jun13	120430	98.87	98.89	98.83	98.86	-0.05	102,688	244,301	+3,623
Sep13	120430	98.81	98.83	98.78	98.80	-0.06	87,642	227,898	+15,580
Total Volume and Open Interest							733,809	2,191,182	+38,035
3-Mth Euribor(LIFFE)
Jun12	120430	99.390	99.415	99.380	99.405	+0.025	103,392	547,128	-20,600
Sep12	120430	99.415	99.450	99.405	99.445	+0.040	130,908	515,921	-17,496
Dec12	120430	99.400	99.445	99.390	99.435	+0.045	112,570	431,191	+21,676
Total Volume and Open Interest							774,162	3,341,304	+28,048
3-Mth Aus T-Bills(SFE)
Jun12	120430	96.13	96.16	96.10	96.14	+0.01	28,017	171,274	-204
Sep12	120430	96.41	96.42	96.37	96.39	-0.02	30,511	156,345	+1,917
Dec12	120430	96.50	96.50	96.44	96.46	-0.04	21,400	116,727	+1,337
Mar13	120430	96.47	96.48	96.42	96.44	-0.04	8,490	70,076	+1,806
Jun13	120430	96.37	96.38	96.33	96.36	-0.03	6,090	59,457	+1,601
Sep13	120430	96.29	96.30	96.25	96.28	-0.03	5,335	42,515	+1,182
Dec13	120430	96.21	96.21	96.17	96.20	-0.02	1,854	28,153	-1
Mar14	120430	96.15	96.15	96.11	96.13	-0.03	758	16,822	+230
Jun14	120430	96.08	96.08	96.04	96.05	-0.04	4	992	-1
Sep14	120430	96.01	96.01	95.98	95.98	-0.05	2	533	+0
Total Volume and Open Interest							102,461	663,211	+7,867
10-Year Aus T-Bonds(SFE)
Jun12	120430	96.40	96.42	96.35	96.38	-0.03	63,547	384,529	+1,868
Sep12	120430	96.38	96.38	96.38	96.38	-0.03
Total Volume and Open Interest							63,547	384,529	+1,868
3-Year Aus T-Bonds(SFE)
Jun12	120430	97.02	97.05	96.98	97.01	-0.02	183,052	414,866	-11,550
Sep12	120430	97.01	97.01	97.01	97.01	-0.02
Total Volume and Open Interest							183,052	414,866	-11,550
Gold(CMX)
Jun12	120430	1663.0	1667.0	1645.1	1664.2	-0.6	130,313	219,274	+409
Aug12	120430	1667.1	1669.1	1647.9	1666.5	-0.7	5,178	46,916	+2,029
Oct12	120430	1667.1	1671.2	1652.8	1668.6	-0.7	416	12,148	+191
Dec12	120430	1671.0	1673.2	1654.1	1670.8	-0.7	1,948	38,417	+720
Feb13	120430	1663.1	1673.8	1661.3	1672.8	-0.8	1,252	16,484	+997
Apr13	120430	1658.0	1675.0	1658.0	1675.0	-0.7	98	12,132	+33
Jun13	120430	1673.0	1677.2	1671.4	1677.2	-0.8	904	11,443	+264
Aug13	120430	1679.6	1679.6	1679.6	1679.6	-0.8	0	1,230	+0
Oct13	120430	1682.1	1682.1	1682.1	1682.1	-0.9	14	46	+14
Dec13	120430	1680.6	1684.8	1680.0	1684.8	-0.9	799	8,231	-219
Feb14	120430	1687.9	1687.9	1687.9	1687.9	-0.9	0	6	+0
Total Volume and Open Interest							141,736	405,644	+4,441
Silver(CMX)
May12	120430	3126.0	3138.0	3055.0	3095.9	-38.8	43,708	9,026	-10,752
Jul12	120430	3133.0	3144.5	3060.0	3101.6	-39.5	32,167	55,421	+3,921
Sep12	120430	3139.5	3145.5	3085.0	3107.6	-39.5	778	7,120	+6
Dec12	120430	3151.0	3153.0	3075.0	3114.5	-39.4	1,856	17,991	+60
Mar13	120430	3116.5	3117.3	3085.5	3117.3	-39.4	110	2,687	+42
May13	120430	3118.5	3118.5	3118.5	3118.5	-39.2	71	1,599	+26
Jul13	120430	3118.4	3118.4	3118.4	3118.4	-39.6	21	3,018	+0
Total Volume and Open Interest							79,327	113,728	-6,593
Platinum(NYMEX)
Jul12	120430	1575.8	1578.8	1566.3	1571.9	-3.8	5,793	38,764	-47
Oct12	120430	1575.9	1575.9	1572.5	1575.9	-3.2	228	1,983	+223
Jan13	120430	1578.1	1578.1	1577.4	1578.1	-3.2	1	144	+1
Apr13	120430	1578.1	1578.1	1577.4	1578.1	-3.2
Total Volume and Open Interest							6,028	40,895	+172
Palladium(NYMEX)
Jun12	120430	681.65	685.00	675.60	682.35	+0.85	2,719	19,471	-281
Sep12	120430	683.70	686.85	677.35	684.20	+0.85	479	1,947	+435
Dec12	120430	682.40	685.55	681.00	685.55	+0.85	6	41	+5
Total Volume and Open Interest							3,204	21,462	+159
Copper(CMX)
May12	120430	383.10	385.90	379.95	383.35	+1.35	54,689	13,734	-7,897
Jul12	120430	383.65	386.15	379.65	382.95	+0.45	47,409	75,111	+4,376
Sep12	120430	384.40	385.85	379.95	382.55	-0.45	7,135	32,422	-3,092
Dec12	120430	385.10	386.45	380.15	382.70	-0.70	3,158	15,080	+1,035
Mar13	120430	380.55	382.75	380.55	382.75	-1.05	782	3,034	+350
Total Volume and Open Interest							114,382	152,011	-6,055
DJIA Index(CBOT)
Jun12	120430	13178	13197	13120	13155	-9	220	11,443	+43
Sep12	120430	13085	13094	13085	13085	-9	0	2	+0
Dec12	120430	13004	13013	13004	13004	-9	0	1	+0
Mar13	120430	12937	12946	12937	12937	-9
Total Volume and Open Interest							220	11,446	+43
E-mini DJIA Index(CBOT)
Jun12	120430	13177	13198	13119	13155	-9	117,170	109,617	+6,469
Sep12	120430	13079	13085	13071	13085	-9	7	186	+7
Dec12	120430	13092	13108	13004	13004	-9	1	35	+1
Mar13	120430	12937	12937	12937	12937	-9
Total Volume and Open Interest							117,178	109,838	+6,477
S & P 500(CME)
Jun12	120430	1399.70	1402.30	1390.00	1393.60	-4.90	11,534	236,252	+2,669
Sep12	120430	1387.20	1387.20	1383.10	1387.20	-4.90	2	2,438	-41
Dec12	120430	1380.60	1380.60	1376.50	1380.60	-4.90	1	3,657	+0
Mar13	120430	1374.60	1374.60	1370.50	1374.60	-4.90
Total Volume and Open Interest							11,537	242,347	+2,628
S & P 500 E-Mini(Globex)
Jun12	120430	1400.25	1402.50	1389.75	1393.50	-5.00	1,666,603	2,852,617	+36,265
Sep12	120430	1394.75	1395.75	1383.50	1387.25	-4.75	1,707	26,944	+734
Total Volume and Open Interest							1,668,322	2,883,254	+37,006
NASDAQ 100(CME)
Jun12	120430	2741.00	2743.50	2716.00	2719.30	-17.50	880	16,365	+224
Sep12	120430	2713.50	2713.50	2711.00	2713.50	-17.50	1	1	+1
Dec12	120430	2706.80	2724.30	2706.80	2706.80	-17.50
Total Volume and Open Interest							881	16,366	+225
NASDAQ 100 E-Mini(Globex)
Jun12	120430	2741.00	2744.30	2715.50	2719.30	-17.50	206,885	411,092	-3,921
Sep12	120430	2726.00	2726.00	2713.00	2713.50	-17.50	15	722	+7
Total Volume and Open Interest							206,900	411,841	-3,914
S & P Midcap 400(CME)
Jun12	120430	989.60	989.60	989.60	989.60	-7.80	1	1,918	+1
Sep12	120430	986.60	994.40	986.60	986.60	-7.80
Dec12	120430	984.60	992.40	984.60	984.60	-7.80
Total Volume and Open Interest							1	1,918	+1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120430	9570	9580	9415	9475	-60	4,246	42,249	+94
Sep12	120430	9490	9490	9490	9490	-60	1	1	+1
Total Volume and Open Interest							4,247	42,250	+95
Nikkei 225(SGX)
Jun12	120427	9555	9700	9465	9475	-85	74,567	228,232	-6,184
Sep12	120427	9565	9675	9470	9470	-85	28	7,912	-1
Dec12	120427	9410	9410	9410	9410	-85	0	5,902	+0
Total Volume and Open Interest							74,670	247,259	-6,201
CAC 40(EURONEXT)
May12	120430	3212.5	3231.5	3152.0	3160.5	-52.5	129,901	383,649	-12,974
Jun12	120430	3191.5	3200.0	3126.5	3132.0	-52.5	307	30,054	-630
Jul12	120430	3123.5	3123.5	3123.5	3123.5	-53.0
Total Volume and Open Interest							130,208	413,826	-13,604
Hang Seng Index(HKFE)
Apr12	120427	20915	20957	20834	20845	-13	114,030	50,864	-20,589
May12	120430	20660	20984	20655	20940	+390	55,027	83,338	+20,338
Jun12	120430	20450	20789	20450	20750	+354	423	6,081	-54
Total Volume and Open Interest							140,180	113,406	-8,171
DAX(EUREX)
Jun12	120430	6824.0	6856.0	6754.5	6775.0	-28.0	139,694	176,194	+1,154
Sep12	120430	6830.0	6858.5	6765.5	6781.0	-29.0	210	3,441	+1
Dec12	120430	6865.5	6865.5	6789.0	6789.0	-27.5	8	400	+1
Total Volume and Open Interest							139,912	180,035	+1,156
FT-SE 100(EURONEXT)
Jun12	120430	5742.00	5760.50	5689.00	5715.00	-19.00	98,624	550,412	-1,195
Sep12	120430	5680.00	5680.00	5667.50	5674.00	-19.00	29	2,532	-3
Dec12	120430	5653.00	5653.00	5653.00	5653.00	-19.00	0	284	+0
Total Volume and Open Interest							98,653	553,228	-1,198
SPI 200(SFE)
Jun12	120430	4358.0	4404.0	4356.0	4397.0	+28.0	25,196	205,184	-990
Sep12	120430	4338.0	4365.0	4338.0	4365.0	+28.0	72	2,237	-99
Dec12	120430	4366.0	4366.0	4366.0	4366.0	+28.0	264	2,089	+237
Total Volume and Open Interest							25,658	210,818	-855
GSCI(CME)
May12	120430	683.50	686.00	682.25	686.00	+1.75	99	8,760	-24
Jun12	120430	687.00	687.00	683.25	687.00	+2.00	0	2	+0
Jul12	120430	682.50	682.50	679.00	682.50	+1.50
Total Volume and Open Interest							99	8,762	-24
Reuters CCI(ICE)
Jun12	120430	305.90	305.90	305.90	305.90	+0.50
Total Volume and Open Interest